Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2019 | USD | 7.035 | 7.2 | 7.0028 | 7.03 | 7.03 | -0.09 (-1.26%) | 7,954 |
25 Feb 2019 | USD | 7.3 | 7.3 | 7.11 | 7.12 | 7.12 | -0.02 (-0.28%) | 5,945 |
22 Feb 2019 | USD | 7.484 | 7.5198 | 7.01 | 7.14 | 7.14 | -0.14 (-1.92%) | 12,433 |
21 Feb 2019 | USD | 7.28 | 7.49 | 7.1 | 7.28 | 7.28 | +0.01 (+0.14%) | 16,729 |
20 Feb 2019 | USD | 7.5 | 7.92 | 7.27 | 7.27 | 7.27 | -0.73 (-9.13%) | 47,021 |
19 Feb 2019 | USD | 7.89 | 8.05 | 7.87 | 8 | 8 | +0.12 (+1.52%) | 4,222 |
18 Feb 2019 | USD | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 7.73 | 7.98 | 7.55 | 7.88 | 7.88 | +0.23 (+3.01%) | 16,056 |
14 Feb 2019 | USD | 7.57 | 7.9 | 7.57 | 7.65 | 7.65 | +0.15 (+2%) | 7,199 |
13 Feb 2019 | USD | 7.8514 | 7.89 | 7.5 | 7.5 | 7.5 | -0.39 (-4.94%) | 7,659 |
12 Feb 2019 | USD | 8 | 8.02 | 7.7606 | 7.89 | 7.89 | +0.04 (+0.51%) | 9,179 |
11 Feb 2019 | USD | 8.11 | 8.23 | 7.7313 | 7.85 | 7.85 | -0.03 (-0.38%) | 4,317 |
8 Feb 2019 | USD | 8.1 | 8.1 | 7.75 | 7.88 | 7.88 | +0.01 (+0.13%) | 5,742 |
7 Feb 2019 | USD | 7.9 | 8.03 | 7.85 | 7.87 | 7.87 | -0.02 (-0.25%) | 4,266 |
6 Feb 2019 | USD | 7.88 | 8.2 | 7.88 | 7.89 | 7.89 | -0.1 (-1.25%) | 1,203 |
5 Feb 2019 | USD | 7.69 | 8.04 | 7.69 | 7.99 | 7.99 | +0.2 (+2.57%) | 34,675 |
4 Feb 2019 | USD | 8.18 | 8.19 | 7.54 | 7.79 | 7.79 | -0.21 (-2.63%) | 21,320 |
1 Feb 2019 | USD | 7.8 | 8.095 | 7.53 | 8 | 8 | +0.16 (+2.04%) | 43,096 |
31 Jan 2019 | USD | 7.2 | 7.98 | 7.2 | 7.84 | 7.84 | -0.14 (-1.75%) | 19,880 |
30 Jan 2019 | USD | 7.95 | 8.28 | 7.33 | 7.98 | 7.98 | +0.23 (+2.97%) | 8,866 |
29 Jan 2019 | USD | 7.77 | 7.77 | 7.16 | 7.75 | 7.75 | -0.03 (-0.39%) | 8,604 |
28 Jan 2019 | USD | 7.92 | 7.92 | 7.5101 | 7.78 | 7.78 | -0.21 (-2.63%) | 3,184 |
25 Jan 2019 | USD | 7.71 | 8.17 | 7.625 | 7.99 | 7.99 | +0.36 (+4.72%) | 9,539 |
24 Jan 2019 | USD | 7.7 | 8.225 | 7.6128 | 7.63 | 7.63 | -0.07 (-0.91%) | 5,007 |
23 Jan 2019 | USD | 8 | 8.45 | 7.6 | 7.7 | 7.7 | -0.21 (-2.65%) | 13,182 |
22 Jan 2019 | USD | 8.14 | 8.26 | 7.81 | 7.91 | 7.91 | -0.29 (-3.54%) | 21,398 |
21 Jan 2019 | USD | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 8.23 | 8.45 | 8.08 | 8.2 | 8.2 | +0.01 (+0.12%) | 38,908 |
17 Jan 2019 | USD | 8.58 | 8.73 | 8.15 | 8.19 | 8.19 | -0.45 (-5.21%) | 32,900 |
16 Jan 2019 | USD | 8.76 | 9.3527 | 8.38 | 8.64 | 8.64 | -0.11 (-1.26%) | 19,344 |